6573 アジャイルメディア・ネットワーク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 128 | 135 | 102 | 112 | 19,868,500 | 112 |
| 2024-11-20 | 120 | 121 | 103 | 104 | 6,248,400 | 104 |
| 2024-11-19 | 108 | 123 | 106 | 123 | 17,983,500 | 123 |
| 2024-11-18 | 85 | 105 | 85 | 92 | 7,507,200 | 92 |
| 2024-11-15 | 82 | 91 | 81 | 83 | 1,214,400 | 83 |
| 2024-11-14 | 83 | 83 | 81 | 82 | 90,800 | 82 |
| 2024-11-13 | 80 | 82 | 80 | 81 | 108,100 | 81 |
| 2024-11-12 | 80 | 82 | 80 | 81 | 254,600 | 81 |
| 2024-11-11 | 82 | 82 | 80 | 80 | 180,600 | 80 |
| 2024-11-08 | 81 | 82 | 81 | 82 | 137,900 | 82 |
| 2024-11-07 | 80 | 82 | 80 | 82 | 403,900 | 82 |
| 2024-11-06 | 81 | 83 | 79 | 81 | 243,700 | 81 |
| 2024-11-05 | 83 | 84 | 81 | 81 | 145,700 | 81 |
| 2024-11-01 | 86 | 86 | 82 | 84 | 567,400 | 84 |
| 2024-10-31 | 82 | 94 | 81 | 89 | 1,886,800 | 89 |
| 2024-10-30 | 79 | 82 | 77 | 82 | 225,000 | 82 |
| 2024-10-29 | 78 | 79 | 77 | 79 | 130,400 | 79 |
| 2024-10-28 | 76 | 79 | 76 | 79 | 122,300 | 79 |
| 2024-10-25 | 78 | 78 | 76 | 77 | 132,400 | 77 |
| 2024-10-24 | 78 | 79 | 77 | 78 | 111,800 | 78 |
| 2024-10-23 | 79 | 79 | 78 | 79 | 76,900 | 79 |
| 2024-10-22 | 80 | 80 | 78 | 79 | 228,300 | 79 |
| 2024-10-21 | 81 | 82 | 80 | 80 | 176,700 | 80 |
| 2024-10-18 | 80 | 82 | 80 | 80 | 86,100 | 80 |
| 2024-10-17 | 80 | 82 | 79 | 82 | 197,000 | 82 |
| 2024-10-16 | 79 | 81 | 79 | 80 | 145,100 | 80 |
| 2024-10-15 | 80 | 81 | 79 | 80 | 160,400 | 80 |
| 2024-10-11 | 79 | 80 | 79 | 80 | 106,300 | 80 |
| 2024-10-10 | 81 | 81 | 79 | 81 | 209,800 | 81 |
| 2024-10-09 | 81 | 82 | 80 | 82 | 277,900 | 82 |
| 2024-10-08 | 82 | 82 | 81 | 82 | 150,500 | 82 |
| 2024-10-07 | 84 | 85 | 81 | 83 | 357,500 | 83 |
| 2024-10-04 | 83 | 93 | 83 | 84 | 1,013,600 | 84 |
| 2024-10-03 | 83 | 84 | 82 | 82 | 124,000 | 82 |
| 2024-10-02 | 84 | 84 | 82 | 82 | 105,100 | 82 |
| 2024-10-01 | 85 | 86 | 84 | 84 | 54,100 | 84 |
| 2024-09-30 | 84 | 86 | 84 | 85 | 157,500 | 85 |
| 2024-09-27 | 86 | 87 | 84 | 87 | 122,600 | 87 |
| 2024-09-26 | 82 | 86 | 81 | 86 | 294,900 | 86 |
| 2024-09-25 | 86 | 87 | 80 | 84 | 256,500 | 84 |
| 2024-09-24 | 89 | 89 | 85 | 87 | 124,800 | 87 |
| 2024-09-20 | 88 | 89 | 87 | 88 | 185,300 | 88 |
| 2024-09-19 | 84 | 87 | 84 | 87 | 165,900 | 87 |
| 2024-09-18 | 86 | 86 | 82 | 84 | 173,700 | 84 |
| 2024-09-17 | 86 | 87 | 83 | 84 | 242,200 | 84 |
| 2024-09-13 | 87 | 88 | 87 | 87 | 152,300 | 87 |
| 2024-09-12 | 88 | 90 | 87 | 87 | 150,400 | 87 |
| 2024-09-11 | 89 | 90 | 84 | 88 | 194,900 | 88 |
| 2024-09-10 | 86 | 89 | 85 | 87 | 140,700 | 87 |
| 2024-09-09 | 82 | 86 | 81 | 86 | 127,400 | 86 |
| 2024-09-06 | 86 | 87 | 83 | 83 | 223,900 | 83 |
| 2024-09-05 | 85 | 89 | 85 | 86 | 144,100 | 86 |
| 2024-09-04 | 87 | 88 | 86 | 87 | 423,200 | 87 |
| 2024-09-03 | 90 | 91 | 89 | 90 | 168,700 | 90 |
| 2024-09-02 | 97 | 103 | 90 | 91 | 1,861,900 | 91 |
| 2024-08-30 | 89 | 90 | 86 | 89 | 402,100 | 89 |
| 2024-08-29 | 91 | 92 | 88 | 90 | 272,100 | 90 |
| 2024-08-28 | 94 | 94 | 91 | 91 | 402,700 | 91 |
| 2024-08-27 | 96 | 96 | 94 | 95 | 211,000 | 95 |
| 2024-08-26 | 95 | 98 | 95 | 96 | 189,600 | 96 |
| 2024-08-23 | 98 | 98 | 93 | 95 | 349,000 | 95 |
| 2024-08-22 | 99 | 100 | 97 | 97 | 235,600 | 97 |
| 2024-08-21 | 97 | 101 | 97 | 97 | 476,100 | 97 |
| 2024-08-20 | 96 | 116 | 95 | 99 | 4,756,600 | 99 |
| 2024-08-19 | 96 | 102 | 93 | 93 | 488,200 | 93 |
| 2024-08-16 | 95 | 97 | 92 | 96 | 324,200 | 96 |
| 2024-08-15 | 92 | 94 | 91 | 93 | 255,200 | 93 |
| 2024-08-14 | 86 | 93 | 84 | 93 | 446,300 | 93 |
| 2024-08-13 | 88 | 89 | 82 | 88 | 450,200 | 88 |
| 2024-08-09 | 82 | 86 | 81 | 82 | 177,400 | 82 |
| 2024-08-08 | 81 | 86 | 80 | 81 | 378,400 | 81 |
| 2024-08-07 | 78 | 85 | 77 | 84 | 457,500 | 84 |
| 2024-08-06 | 77 | 96 | 76 | 80 | 978,400 | 80 |
| 2024-08-05 | 81 | 86 | 72 | 73 | 1,353,300 | 73 |
| 2024-08-02 | 90 | 91 | 87 | 88 | 617,800 | 88 |
| 2024-08-01 | 98 | 98 | 94 | 95 | 546,000 | 95 |
| 2024-07-31 | 100 | 100 | 97 | 99 | 454,800 | 99 |
| 2024-07-30 | 104 | 109 | 98 | 100 | 1,255,800 | 100 |
| 2024-07-29 | 95 | 110 | 95 | 99 | 1,932,100 | 99 |
| 2024-07-26 | 97 | 97 | 94 | 94 | 383,400 | 94 |
| 2024-07-25 | 99 | 99 | 97 | 97 | 440,800 | 97 |
| 2024-07-24 | 99 | 101 | 99 | 100 | 229,000 | 100 |
| 2024-07-23 | 100 | 102 | 99 | 99 | 189,100 | 99 |
| 2024-07-22 | 102 | 102 | 98 | 99 | 322,700 | 99 |
| 2024-07-19 | 104 | 104 | 102 | 102 | 91,000 | 102 |
| 2024-07-18 | 105 | 105 | 102 | 103 | 225,200 | 103 |
| 2024-07-17 | 103 | 106 | 102 | 106 | 499,300 | 106 |
| 2024-07-16 | 102 | 105 | 102 | 103 | 215,500 | 103 |
| 2024-07-12 | 99 | 103 | 99 | 101 | 451,000 | 101 |
| 2024-07-11 | 100 | 101 | 99 | 99 | 176,100 | 99 |
| 2024-07-10 | 102 | 102 | 99 | 99 | 186,100 | 99 |
| 2024-07-09 | 102 | 104 | 101 | 101 | 379,200 | 101 |
| 2024-07-08 | 100 | 102 | 99 | 100 | 168,600 | 100 |
| 2024-07-05 | 99 | 101 | 98 | 100 | 307,800 | 100 |
| 2024-07-04 | 101 | 102 | 98 | 100 | 484,500 | 100 |
| 2024-07-03 | 103 | 103 | 100 | 102 | 371,400 | 102 |
| 2024-07-02 | 104 | 104 | 102 | 102 | 246,100 | 102 |
| 2024-07-01 | 106 | 106 | 103 | 104 | 311,200 | 104 |
| 2024-06-28 | 106 | 107 | 105 | 105 | 319,600 | 105 |
| 2024-06-27 | 106 | 112 | 106 | 107 | 570,000 | 107 |
| 2024-06-26 | 105 | 108 | 105 | 105 | 295,100 | 105 |
| 2024-06-25 | 103 | 106 | 103 | 104 | 357,600 | 104 |
| 2024-06-24 | 106 | 107 | 103 | 103 | 377,300 | 103 |
| 2024-06-21 | 106 | 107 | 105 | 105 | 285,300 | 105 |
| 2024-06-20 | 107 | 107 | 105 | 106 | 228,200 | 106 |
| 2024-06-19 | 106 | 109 | 106 | 107 | 396,200 | 107 |
| 2024-06-18 | 107 | 108 | 105 | 106 | 497,600 | 106 |
| 2024-06-17 | 110 | 111 | 106 | 107 | 1,059,400 | 107 |
| 2024-06-14 | 107 | 132 | 107 | 113 | 5,723,300 | 113 |
| 2024-06-13 | 106 | 108 | 106 | 106 | 382,300 | 106 |
| 2024-06-12 | 106 | 108 | 105 | 106 | 295,500 | 106 |
| 2024-06-11 | 106 | 109 | 106 | 107 | 266,000 | 107 |
| 2024-06-10 | 106 | 109 | 105 | 106 | 295,400 | 106 |
| 2024-06-07 | 106 | 109 | 105 | 106 | 360,700 | 106 |
| 2024-06-06 | 112 | 112 | 106 | 106 | 708,800 | 106 |
| 2024-06-05 | 106 | 124 | 106 | 111 | 3,529,100 | 111 |
| 2024-06-04 | 116 | 117 | 106 | 106 | 2,032,900 | 106 |
| 2024-06-03 | 107 | 111 | 104 | 106 | 336,800 | 106 |
| 2024-05-31 | 102 | 108 | 102 | 107 | 429,300 | 107 |
| 2024-05-30 | 102 | 107 | 101 | 104 | 413,800 | 104 |
| 2024-05-29 | 109 | 111 | 104 | 106 | 544,300 | 106 |
| 2024-05-28 | 110 | 113 | 108 | 112 | 698,400 | 112 |
| 2024-05-27 | 111 | 115 | 109 | 110 | 551,300 | 110 |
| 2024-05-24 | 110 | 114 | 109 | 111 | 437,400 | 111 |
| 2024-05-23 | 116 | 116 | 111 | 111 | 629,800 | 111 |
| 2024-05-22 | 123 | 125 | 114 | 115 | 862,700 | 115 |
| 2024-05-21 | 123 | 125 | 115 | 115 | 1,031,300 | 115 |
| 2024-05-20 | 114 | 135 | 113 | 122 | 4,296,900 | 122 |
| 2024-05-17 | 115 | 116 | 110 | 110 | 739,800 | 110 |
| 2024-05-16 | 119 | 124 | 116 | 117 | 572,500 | 117 |
| 2024-05-15 | 119 | 129 | 119 | 119 | 885,800 | 119 |
| 2024-05-14 | 123 | 123 | 117 | 119 | 686,600 | 119 |
| 2024-05-13 | 125 | 127 | 116 | 121 | 1,014,000 | 121 |
| 2024-05-10 | 133 | 133 | 120 | 121 | 2,027,400 | 121 |
| 2024-05-09 | 142 | 142 | 133 | 134 | 995,700 | 134 |
| 2024-05-08 | 142 | 148 | 137 | 138 | 1,486,700 | 138 |
| 2024-05-07 | 145 | 147 | 139 | 145 | 1,511,400 | 145 |
| 2024-05-02 | 142 | 153 | 139 | 144 | 2,690,600 | 144 |
| 2024-05-01 | 133 | 156 | 131 | 137 | 6,453,900 | 137 |
| 2024-04-30 | 145 | 145 | 131 | 131 | 1,661,900 | 131 |
| 2024-04-26 | 138 | 143 | 134 | 137 | 1,223,600 | 137 |
| 2024-04-25 | 154 | 162 | 141 | 142 | 2,633,100 | 142 |
| 2024-04-24 | 133 | 168 | 131 | 154 | 7,304,100 | 154 |
| 2024-04-23 | 148 | 156 | 129 | 135 | 3,739,000 | 135 |
| 2024-04-22 | 170 | 172 | 151 | 151 | 4,824,100 | 151 |
| 2024-04-19 | 155 | 180 | 153 | 173 | 13,923,700 | 173 |
| 2024-04-18 | 170 | 206 | 151 | 154 | 20,663,500 | 154 |
| 2024-04-17 | 137 | 188 | 137 | 188 | 20,590,000 | 188 |
| 2024-04-16 | 107 | 156 | 107 | 138 | 22,036,200 | 138 |
| 2024-04-15 | 119 | 120 | 108 | 108 | 2,214,900 | 108 |
| 2024-04-12 | 130 | 134 | 121 | 122 | 2,691,900 | 122 |
| 2024-04-11 | 146 | 161 | 132 | 135 | 4,469,900 | 135 |
| 2024-04-10 | 145 | 165 | 132 | 149 | 8,483,800 | 149 |
| 2024-04-09 | 192 | 202 | 147 | 150 | 16,760,300 | 150 |
| 2024-04-08 | 110 | 165 | 102 | 165 | 24,126,900 | 165 |
| 2024-04-05 | 88 | 115 | 85 | 115 | 12,515,100 | 115 |
| 2024-04-04 | 85 | 88 | 84 | 85 | 485,900 | 85 |
| 2024-04-03 | 87 | 87 | 84 | 85 | 438,600 | 85 |
| 2024-04-02 | 89 | 90 | 84 | 86 | 759,100 | 86 |
| 2024-04-01 | 93 | 94 | 88 | 89 | 619,500 | 89 |
| 2024-03-29 | 88 | 92 | 88 | 92 | 765,900 | 92 |
| 2024-03-28 | 92 | 92 | 88 | 89 | 553,800 | 89 |
| 2024-03-27 | 94 | 95 | 88 | 92 | 1,294,200 | 92 |
| 2024-03-26 | 99 | 108 | 92 | 93 | 2,572,200 | 93 |
| 2024-03-25 | 92 | 106 | 92 | 96 | 2,234,300 | 96 |
| 2024-03-22 | 95 | 96 | 92 | 94 | 640,000 | 94 |
| 2024-03-21 | 96 | 100 | 92 | 95 | 1,781,000 | 95 |
| 2024-03-19 | 105 | 123 | 95 | 95 | 4,927,300 | 95 |
| 2024-03-18 | 102 | 109 | 101 | 101 | 971,600 | 101 |
| 2024-03-15 | 109 | 109 | 101 | 102 | 758,400 | 102 |
| 2024-03-14 | 111 | 133 | 105 | 109 | 2,871,900 | 109 |
| 2024-03-13 | 117 | 124 | 112 | 112 | 532,800 | 112 |
| 2024-03-12 | 119 | 121 | 112 | 119 | 737,600 | 119 |
| 2024-03-11 | 120 | 137 | 119 | 124 | 1,089,900 | 124 |
| 2024-03-08 | 143 | 148 | 123 | 124 | 1,550,600 | 124 |
| 2024-03-07 | 156 | 156 | 146 | 147 | 601,500 | 147 |
| 2024-03-06 | 152 | 158 | 150 | 153 | 326,700 | 153 |
| 2024-03-05 | 155 | 162 | 149 | 156 | 687,400 | 156 |
| 2024-03-04 | 163 | 165 | 157 | 159 | 505,400 | 159 |
| 2024-03-01 | 168 | 175 | 158 | 160 | 938,500 | 160 |
| 2024-02-29 | 185 | 188 | 166 | 169 | 1,184,900 | 169 |
| 2024-02-28 | 191 | 224 | 185 | 186 | 2,909,500 | 186 |
| 2024-02-27 | 181 | 192 | 178 | 187 | 703,000 | 187 |
| 2024-02-26 | 189 | 196 | 181 | 183 | 887,900 | 183 |
| 2024-02-22 | 194 | 205 | 190 | 192 | 725,600 | 192 |
| 2024-02-21 | 225 | 226 | 195 | 198 | 1,541,500 | 198 |
| 2024-02-20 | 247 | 249 | 224 | 226 | 1,261,100 | 226 |
| 2024-02-19 | 240 | 272 | 228 | 250 | 1,380,300 | 250 |
| 2024-02-16 | 253 | 253 | 230 | 232 | 1,202,200 | 232 |
| 2024-02-15 | 258 | 268 | 244 | 246 | 492,600 | 246 |
| 2024-02-14 | 261 | 275 | 251 | 254 | 645,300 | 254 |
| 2024-02-13 | 222 | 269 | 222 | 269 | 1,957,300 | 269 |
| 2024-02-09 | 307 | 309 | 281 | 294 | 1,130,800 | 294 |
| 2024-02-08 | 344 | 350 | 309 | 312 | 1,118,800 | 312 |
| 2024-02-07 | 351 | 359 | 339 | 349 | 599,600 | 349 |
| 2024-02-06 | 377 | 384 | 338 | 359 | 975,000 | 359 |
| 2024-02-05 | 375 | 388 | 371 | 383 | 324,600 | 383 |
| 2024-02-02 | 396 | 396 | 363 | 378 | 697,000 | 378 |
| 2024-02-01 | 401 | 401 | 389 | 390 | 256,700 | 390 |
| 2024-01-31 | 396 | 404 | 389 | 402 | 260,700 | 402 |
| 2024-01-30 | 405 | 411 | 385 | 396 | 871,700 | 396 |
| 2024-01-29 | 414 | 417 | 392 | 397 | 556,900 | 397 |
| 2024-01-26 | 420 | 441 | 414 | 414 | 773,800 | 414 |
| 2024-01-25 | 458 | 468 | 430 | 430 | 582,200 | 430 |
| 2024-01-24 | 456 | 487 | 432 | 456 | 958,700 | 456 |
| 2024-01-23 | 488 | 492 | 437 | 464 | 1,904,200 | 464 |
| 2024-01-22 | 420 | 470 | 402 | 465 | 1,663,100 | 465 |
| 2024-01-19 | 380 | 408 | 376 | 406 | 306,900 | 406 |
| 2024-01-18 | 381 | 390 | 372 | 379 | 236,800 | 379 |
| 2024-01-17 | 403 | 403 | 377 | 381 | 346,400 | 381 |
| 2024-01-16 | 410 | 410 | 396 | 400 | 236,800 | 400 |
| 2024-01-15 | 411 | 422 | 401 | 403 | 256,900 | 403 |
| 2024-01-12 | 408 | 413 | 400 | 406 | 142,100 | 406 |
| 2024-01-11 | 420 | 420 | 403 | 405 | 193,600 | 405 |
| 2024-01-10 | 410 | 428 | 410 | 420 | 216,500 | 420 |
| 2024-01-09 | 401 | 420 | 398 | 413 | 223,400 | 413 |
| 2024-01-05 | 409 | 415 | 396 | 398 | 217,100 | 398 |
| 2024-01-04 | 408 | 416 | 391 | 411 | 188,600 | 411 |
分割・併合履歴 ： [2023-10-04]1株→3株 [2018-08-29]1株→3株
